Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.900 | 5.060 | 4.746 | 4.750 | 62,871 | -0.15(-3.06%) |
Jun 28, 2018 | 5.000 | 5.160 | 4.880 | 4.900 | 46,052 | -0.13(-2.58%) |
Jun 27, 2018 | 5.050 | 5.170 | 4.820 | 5.030 | 94,561 | -0.12(-2.33%) |
Jun 26, 2018 | 4.960 | 5.180 | 4.920 | 5.150 | 75,065 | +0.18(+3.62%) |
Jun 25, 2018 | 5.020 | 5.050 | 4.860 | 4.970 | 76,427 | -0.07(-1.39%) |
Jun 22, 2018 | 5.080 | 5.410 | 5.010 | 5.040 | 2,501,564 | -0.02(-0.40%) |
Jun 21, 2018 | 4.950 | 5.235 | 4.950 | 5.060 | 145,440 | +0.09(+1.81%) |
Jun 20, 2018 | 4.990 | 5.160 | 4.930 | 4.970 | 113,359 | -0.03(-0.60%) |
Jun 19, 2018 | 5.150 | 5.170 | 5.000 | 5.000 | 70,530 | -0.16(-3.10%) |
Jun 18, 2018 | 5.270 | 5.480 | 5.080 | 5.160 | 80,435 | -0.15(-2.82%) |
Jun 15, 2018 | 5.420 | 5.260 | 5.310 | 90,728 | -0.11(-2.03%) | |
Jun 14, 2018 | 5.260 | 5.450 | 5.220 | 5.420 | 74,137 | +0.17(+3.24%) |
Jun 13, 2018 | 5.200 | 5.260 | 5.160 | 5.250 | 47,628 | +0.08(+1.55%) |
Jun 12, 2018 | 5.340 | 5.360 | 5.150 | 5.170 | 87,680 | -0.18(-3.36%) |
Jun 11, 2018 | 5.210 | 5.510 | 5.200 | 5.350 | 135,970 | +0.15(+2.88%) |
Jun 08, 2018 | 5.210 | 5.300 | 5.200 | 5.200 | 51,417 | +0.00(+0.00%) |
Jun 07, 2018 | 5.230 | 5.320 | 5.190 | 5.200 | 65,311 | -0.01(-0.19%) |
Jun 06, 2018 | 5.300 | 5.380 | 5.210 | 5.210 | 84,439 | -0.11(-2.07%) |
Jun 05, 2018 | 5.300 | 5.515 | 5.230 | 5.320 | 75,113 | +0.02(+0.38%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.190 | 5.300 | 103,694 | -0.23(-4.16%) |
Jun 01, 2018 | 5.680 | 5.700 | 5.450 | 5.530 | 80,510 | -0.12(-2.12%) |
May 31, 2018 | 5.650 | 5.700 | 5.555 | 5.650 | 43,157 | -0.01(-0.18%) |
May 30, 2018 | 5.750 | 5.810 | 5.600 | 5.660 | 47,732 | +0.02(+0.35%) |
May 29, 2018 | 5.640 | 5.790 | 5.570 | 5.640 | 31,032 | -0.03(-0.53%) |
May 25, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.16(+2.90%) | |
May 24, 2018 | 5.560 | 5.645 | 5.460 | 5.510 | 48,868 | -0.05(-0.90%) |
May 23, 2018 | 5.560 | 5.678 | 5.535 | 5.560 | 56,026 | +0.01(+0.18%) |
May 22, 2018 | 5.600 | 5.680 | 5.550 | 5.550 | 46,093 | -0.04(-0.72%) |
May 21, 2018 | 5.600 | 5.670 | 5.550 | 5.590 | 47,857 | +0.02(+0.36%) |
May 18, 2018 | 5.770 | 5.800 | 5.550 | 5.570 | 63,487 | -0.16(-2.79%) |
May 17, 2018 | 5.820 | 5.880 | 5.700 | 5.730 | 60,178 | -0.09(-1.55%) |
May 16, 2018 | 5.640 | 5.890 | 5.540 | 5.820 | 53,576 | +0.21(+3.74%) |
May 15, 2018 | 5.550 | 5.660 | 5.500 | 5.610 | 54,691 | +0.09(+1.63%) |
May 14, 2018 | 5.860 | 5.860 | 5.500 | 5.520 | 66,769 | -0.35(-5.96%) |
May 11, 2018 | 6.140 | 6.150 | 5.720 | 5.870 | 52,004 | -0.28(-4.55%) |
May 10, 2018 | 6.110 | 6.200 | 6.104 | 6.150 | 34,969 | +0.03(+0.49%) |
May 09, 2018 | 6.140 | 6.150 | 6.020 | 6.120 | 66,343 | -0.02(-0.33%) |
May 08, 2018 | 5.990 | 6.150 | 5.930 | 6.140 | 43,833 | +0.16(+2.68%) |
May 07, 2018 | 5.880 | 6.005 | 5.880 | 5.980 | 20,900 | +0.11(+1.87%) |
May 04, 2018 | 5.750 | 5.985 | 5.750 | 5.870 | 36,965 | +0.10(+1.73%) |
May 03, 2018 | 5.850 | 5.890 | 5.750 | 5.770 | 46,035 | -0.13(-2.20%) |
May 02, 2018 | 5.970 | 5.980 | 5.680 | 5.900 | 32,166 | -0.10(-1.67%) |
May 01, 2018 | 6.250 | 6.250 | 5.760 | 6.000 | 56,722 | -0.21(-3.38%) |
Apr 30, 2018 | 6.500 | 6.500 | 6.160 | 6.210 | 50,090 | -0.21(-3.27%) |
Apr 27, 2018 | 6.300 | 6.490 | 6.095 | 6.420 | 34,431 | +0.11(+1.74%) |
Apr 26, 2018 | 6.110 | 6.350 | 6.020 | 6.310 | 86,414 | +0.19(+3.10%) |
Apr 25, 2018 | 6.370 | 6.370 | 6.080 | 6.120 | 54,795 | -0.19(-3.01%) |
Apr 24, 2018 | 5.950 | 6.340 | 5.950 | 6.310 | 62,771 | +0.36(+6.05%) |
Apr 23, 2018 | 5.880 | 6.100 | 5.720 | 5.950 | 46,785 | +0.06(+1.02%) |
Apr 20, 2018 | 5.900 | 5.920 | 5.640 | 5.890 | 51,297 | -0.06(-1.01%) |
Apr 19, 2018 | 5.910 | 5.990 | 5.690 | 5.950 | 75,841 | +0.05(+0.85%) |
Apr 18, 2018 | 5.860 | 6.030 | 5.760 | 5.900 | 60,885 | +0.08(+1.37%) |
Apr 17, 2018 | 5.940 | 6.070 | 5.650 | 5.820 | 52,131 | -0.22(-3.64%) |
Apr 16, 2018 | 5.590 | 6.070 | 5.590 | 6.040 | 70,493 | +0.45(+8.05%) |
Apr 13, 2018 | 5.520 | 5.610 | 5.450 | 5.590 | 33,289 | +0.09(+1.64%) |
Apr 12, 2018 | 5.440 | 5.540 | 5.350 | 5.500 | 43,264 | +0.11(+2.04%) |
Apr 11, 2018 | 5.340 | 5.520 | 5.330 | 5.390 | 63,784 | +0.03(+0.56%) |
Apr 10, 2018 | 5.280 | 5.420 | 5.240 | 5.360 | 33,343 | +0.12(+2.29%) |
Apr 09, 2018 | 5.340 | 5.400 | 5.230 | 5.240 | 57,784 | -0.07(-1.32%) |
Apr 06, 2018 | 5.300 | 5.350 | 5.240 | 5.310 | 75,500 | -0.01(-0.19%) |
Apr 05, 2018 | 4.990 | 5.360 | 4.990 | 5.320 | 58,149 | +0.34(+6.83%) |
Apr 04, 2018 | 4.900 | 5.080 | 4.900 | 4.980 | 67,893 | +0.05(+1.01%) |
Apr 03, 2018 | 5.270 | 5.270 | 4.820 | 4.930 | 69,674 | -0.29(-5.56%) |